Eastcompeace Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	16.000	16.000	15.240	15.600	11.382	50,088,161
2022-02-09	14.590	16.120	14.510	16.120	11.761	42,894,380
2022-02-08	14.200	14.650	13.300	14.650	10.689	19,199,817
2022-02-07	14.800	14.880	14.120	14.300	10.433	13,873,835
2022-01-28	14.200	14.870	14.110	14.420	10.521	19,364,368
2022-01-27	15.180	15.240	14.010	14.280	10.419	30,827,085
2022-01-26	14.770	15.910	14.630	15.220	11.105	27,389,636
2022-01-25	15.800	16.130	14.670	14.770	10.776	45,420,389
2022-01-24	15.500	16.910	15.500	16.260	11.864	46,249,953
2022-01-21	14.960	16.480	14.950	15.790	11.521	52,266,715
2022-01-20	15.340	15.590	14.700	15.150	11.054	33,685,559
2022-01-19	15.000	16.000	14.940	15.400	11.236	43,896,301
2022-01-18	16.010	16.670	15.100	15.100	11.017	54,445,463
2022-01-17	15.450	15.730	14.500	15.730	11.477	48,208,375
2022-01-14	14.670	14.940	14.250	14.300	10.433	26,984,046
2022-01-13	15.390	15.500	14.600	14.840	10.827	30,403,920
2022-01-12	15.530	16.100	15.030	15.230	11.112	34,668,539
2022-01-11	16.300	16.450	15.320	15.360	11.207	45,480,953
2022-01-10	15.710	16.570	15.250	16.510	12.046	50,629,130
2022-01-07	15.990	16.760	15.600	15.820	11.542	59,706,480
2022-01-06	14.560	15.910	14.500	15.910	11.608	36,499,392
2022-01-05	15.830	15.850	14.390	14.460	10.550	47,485,646
2022-01-04	14.950	16.450	14.860	15.690	11.448	39,364,785
2021-12-31	15.600	15.790	14.800	15.170	11.068	21,513,510
2021-12-30	15.750	16.190	15.450	15.610	11.389	24,153,448
2021-12-29	15.460	16.450	15.300	15.700	11.455	33,794,875
2021-12-28	14.620	15.550	14.500	15.390	11.229	25,366,286
2021-12-27	14.700	14.900	13.600	14.810	10.806	28,760,258
2021-12-24	15.180	15.410	14.730	14.750	10.762	18,232,580
2021-12-23	15.250	15.500	15.160	15.170	11.068	20,384,642
2021-12-22	15.480	15.820	15.010	15.050	10.981	25,114,632
2021-12-21	15.700	16.150	15.370	15.600	11.382	26,789,857
2021-12-20	15.100	15.920	14.860	15.700	11.455	33,695,090
2021-12-17	14.950	15.850	14.750	15.540	11.338	39,309,110
2021-12-16	15.420	15.610	14.930	15.000	10.944	31,714,607
2021-12-15	16.000	16.510	15.200	15.330	11.185	54,119,598
2021-12-14	16.150	16.940	15.900	16.250	11.856	71,204,933
2021-12-13	14.500	16.120	14.060	16.120	11.761	79,480,089
2021-12-10	15.140	15.400	14.300	14.650	10.689	51,348,254
2021-12-09	14.510	15.830	14.300	15.120	11.032	84,077,533
2021-12-08	13.660	14.530	13.330	14.390	10.499	46,765,209
2021-12-07	13.570	14.110	13.560	13.760	10.039	27,325,842
2021-12-06	13.700	13.960	13.400	13.720	10.010	26,286,811
2021-12-03	13.280	14.100	13.230	13.680	9.981	33,264,314
2021-12-02	13.460	13.710	13.120	13.230	9.653	23,691,735
2021-12-01	13.850	13.950	13.370	13.500	9.850	42,271,903
2021-11-30	13.500	14.240	13.160	14.160	10.331	69,142,244
2021-11-29	12.790	13.740	12.500	13.430	9.799	50,054,084
2021-11-26	12.860	13.880	12.560	12.960	9.456	54,511,262
2021-11-25	12.750	13.110	12.750	12.930	9.434	18,051,226
2021-11-24	12.910	13.160	12.680	12.900	9.412	21,448,460
2021-11-23	12.850	13.010	12.700	12.930	9.434	25,836,112
2021-11-22	12.800	12.950	12.630	12.840	9.368	29,696,453
2021-11-19	13.190	13.290	12.650	12.840	9.368	34,898,493
2021-11-18	13.790	13.880	12.950	12.980	9.470	39,977,330
2021-11-17	13.860	14.400	13.480	13.700	9.996	44,166,358
2021-11-16	13.760	14.600	13.640	13.770	10.047	52,335,814
2021-11-15	13.350	14.470	13.320	13.710	10.003	51,566,858
2021-11-12	12.480	13.400	12.410	13.270	9.682	61,270,322
2021-11-11	11.830	12.890	11.830	12.890	9.405	55,446,849

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.1450 CNY
2025-06-12	0.1640 CNY
2024-06-21	0.1500 CNY
2023-06-21	0.1300 CNY
2022-06-22	0.0500 CNY
2021-06-04	0.0300 CNY
2020-06-05	0.0300 CNY
2019-05-31	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.